Redwood AI Corp. (FRA:Y0N)
Germany · Delayed Price · Currency is EUR 1.810
+0.045 (2.55%)
At close: Jun 26, 2026
FRA:Y0N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.90 | 1.90 | 1.71 | 1.81 | 1.81 | 2.55% | 11,959 |
| Jun 25, 2026 | 1.82 | 1.82 | 1.64 | 1.77 | 1.77 | 0.57% | 19,456 |
| Jun 24, 2026 | 1.76 | 1.79 | 1.69 | 1.76 | 1.76 | -1.96% | 10,761 |
| Jun 23, 2026 | 1.80 | 1.84 | 1.76 | 1.79 | 1.79 | 3.17% | 45,221 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.74 | -6.47% | 31,508 |
| Jun 19, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -2.37% | 8,707 |
| Jun 18, 2026 | 1.84 | 1.92 | 1.81 | 1.90 | 1.90 | 5.56% | 13,413 |
| Jun 17, 2026 | 1.87 | 1.93 | 1.80 | 1.80 | 1.80 | -4.26% | 15,453 |
| Jun 16, 2026 | 1.92 | 1.99 | 1.85 | 1.88 | 1.88 | -4.81% | 25,462 |
| Jun 15, 2026 | 1.90 | 1.98 | 1.88 | 1.98 | 1.98 | 4.77% | 38,194 |
| Jun 12, 2026 | 2.03 | 2.05 | 1.77 | 1.89 | 1.89 | -2.84% | 27,477 |
| Jun 11, 2026 | 2.07 | 2.13 | 1.90 | 1.94 | 1.94 | -7.62% | 13,915 |
| Jun 10, 2026 | 2.08 | 2.18 | 1.95 | 2.10 | 2.10 | 4.48% | 33,385 |
| Jun 9, 2026 | 2.07 | 2.40 | 2.01 | 2.01 | 2.01 | -3.37% | 43,070 |
| Jun 8, 2026 | 2.62 | 2.62 | 2.07 | 2.08 | 2.08 | -21.51% | 21,486 |
| Jun 5, 2026 | 2.64 | 2.72 | 2.52 | 2.65 | 2.65 | 6.85% | 31,810 |
| Jun 4, 2026 | 2.51 | 2.56 | 2.40 | 2.48 | 2.48 | -2.36% | 10,208 |
| Jun 3, 2026 | 2.52 | 2.64 | 2.41 | 2.54 | 2.54 | -1.93% | 25,739 |
| Jun 2, 2026 | 2.74 | 2.80 | 2.36 | 2.59 | 2.59 | 5.28% | 51,712 |
| Jun 1, 2026 | 2.94 | 2.99 | 2.44 | 2.46 | 2.46 | -9.89% | 46,208 |
| May 29, 2026 | 3.16 | 3.97 | 1.49 | 2.73 | 2.73 | -5.21% | 135,969 |
| May 28, 2026 | 3.93 | 4.05 | 2.80 | 2.88 | 2.88 | -30.43% | 42,196 |
| May 27, 2026 | 4.42 | 4.58 | 3.40 | 4.14 | 4.14 | -7.17% | 24,461 |
| May 26, 2026 | 4.75 | 4.78 | 4.39 | 4.46 | 4.46 | -7.85% | 24,938 |
| May 25, 2026 | 5.00 | 5.00 | 4.60 | 4.84 | 4.84 | 0.83% | 4,750 |
| May 22, 2026 | 5.18 | 5.18 | 4.60 | 4.80 | 4.80 | -5.14% | 18,441 |
| May 21, 2026 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | -4.89% | 9,288 |
| May 20, 2026 | 5.14 | 5.38 | 4.41 | 5.32 | 5.32 | 20.63% | 12,718 |
| May 19, 2026 | 5.76 | 5.88 | 4.41 | 4.41 | 4.41 | -24.49% | 27,396 |
| May 18, 2026 | 5.82 | 5.94 | 5.76 | 5.84 | 5.84 | -0.68% | 15,854 |
| May 15, 2026 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | -1.67% | 12,605 |
| May 14, 2026 | 5.92 | 5.98 | 5.80 | 5.98 | 5.98 | 1.01% | 12,991 |
| May 13, 2026 | 5.94 | 5.98 | 5.80 | 5.92 | 5.92 | 0.34% | 20,131 |
| May 12, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | 0.34% | 19,967 |
| May 11, 2026 | 6.00 | 6.00 | 5.50 | 5.88 | 5.88 | 5.38% | 38,923 |
| May 8, 2026 | 5.84 | 5.86 | 5.10 | 5.58 | 5.58 | -3.12% | 36,465 |
| May 7, 2026 | 5.42 | 6.00 | 5.42 | 5.76 | 5.76 | 7.06% | 38,740 |
| May 6, 2026 | 5.16 | 5.44 | 5.06 | 5.38 | 5.38 | 5.49% | 10,407 |
| May 5, 2026 | 5.12 | 5.24 | 5.04 | 5.10 | 5.10 | -1.92% | 14,369 |
| May 4, 2026 | 5.30 | 5.36 | 4.74 | 5.20 | 5.20 | 10.17% | 44,005 |
| Apr 30, 2026 | 4.74 | 5.30 | 4.60 | 4.72 | 4.72 | -5.60% | 21,085 |
| Apr 29, 2026 | 4.70 | 5.18 | 4.24 | 5.00 | 5.00 | -14.68% | 19,934 |
| Apr 28, 2026 | 6.18 | 6.68 | 4.15 | 5.86 | 5.86 | -2.33% | 126,835 |
| Apr 27, 2026 | 5.80 | 6.08 | 5.60 | 6.00 | 6.00 | 7.14% | 26,514 |
| Apr 24, 2026 | 5.66 | 5.78 | 5.52 | 5.60 | 5.60 | -1.75% | 12,998 |
| Apr 23, 2026 | 5.70 | 5.76 | 5.48 | 5.70 | 5.70 | -1.38% | 31,587 |
| Apr 22, 2026 | 5.54 | 5.78 | 5.38 | 5.78 | 5.78 | 7.04% | 33,897 |
| Apr 21, 2026 | 5.40 | 5.58 | 5.40 | 5.40 | 5.40 | 1.89% | 61,848 |
| Apr 20, 2026 | 5.30 | 5.56 | 5.12 | 5.30 | 5.30 | 3.92% | 123,584 |
| Apr 17, 2026 | 4.86 | 5.18 | 4.70 | 5.10 | 5.10 | 4.51% | 31,433 |